Dark

ARM20261218C170
ARM Dec 18 2026 170.00 Call (ARM261218C00170000)
option OPRA

EOD

Aug 20, 2026

91.18-18.121%(-20.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	91.1800	91.1800	91.1800	91.1800	-18.121%	5	972	0.000%
2026-08-10	111.3600	111.3600	111.3600	111.3600	-6.944%	1	972	-18.121%
2026-08-05	119.6700	119.6700	119.6700	119.6700	+22.112%	1	971	-23.807%
2026-07-31	98.0000	98.0000	98.0000	98.0000	+3.869%	1	970	-6.959%
2026-07-28	95.2500	95.5500	94.3500	94.3500	-28.739%	4	969	-3.360%
2026-07-22	135.3500	135.3500	132.4000	132.4000	+16.961%	4	969	-31.133%
2026-07-17	113.2000	113.2000	113.2000	113.2000	+2.583%	1	967	-19.452%
2026-07-16	108.2400	110.3500	107.8000	110.3500	-38.345%	6	967	-17.372%
2026-07-06	178.9800	178.9800	178.9800	178.9800	-17.181%	16	967	-49.056%
2026-06-23	216.1100	216.1100	216.1100	216.1100	-23.240%	1	983	-57.809%
2026-06-18	285.0000	285.0000	281.5400	281.5400	+18.828%	31	996	-67.614%
2026-06-15	236.9300	236.9300	236.9300	236.9300	+36.764%	1	996	-61.516%
2026-06-11	173.2400	173.2400	173.2400	173.2400	-7.442%	2	996	-47.368%
2026-06-08	195.9500	202.1500	187.1700	187.1700	+0.483%	29	996	-51.285%
2026-06-05	186.2700	186.2700	186.2700	186.2700	-14.359%	1	992	-51.050%
2026-06-04	221.5900	221.5900	217.5000	217.5000	-6.768%	2	992	-58.078%
2026-06-03	233.2900	233.2900	233.2900	233.2900	-10.565%	2	992	-60.916%
2026-06-02	239.3100	260.8500	239.3100	260.8500	+3.278%	5	992	-65.045%
2026-06-01	238.5500	254.0100	238.5500	252.5700	+34.460%	3	996	-63.899%
2026-05-28	187.8400	187.8400	187.8400	187.8400	+23.441%	1	997	-51.459%
2026-05-27	152.1700	152.1700	152.1700	152.1700	-8.744%	1	997	-40.080%
2026-05-26	166.7500	166.7500	166.7500	166.7500	+11.196%	1	997	-45.319%
2026-05-22	149.9600	149.9600	149.9600	149.9600	+7.885%	4	1,002	-39.197%
2026-05-21	119.4700	139.0000	119.4700	139.0000	+33.808%	116	1,003	-34.403%
2026-05-20	85.0000	109.1200	85.0000	103.8800	+42.889%	18	1,003	-12.226%
2026-05-19	70.4100	72.7000	70.4100	72.7000	+9.422%	2	1,012	+25.420%
2026-05-18	66.4400	66.4400	66.4400	66.4400	-6.488%	1	1,012	+37.237%
2026-05-15	71.0500	71.0500	71.0500	71.0500	+14.412%	1	1,012	+28.332%
2026-05-12	61.4100	62.1000	61.4100	62.1000	-10.480%	2	1,012	+46.828%
2026-05-11	67.3300	69.8200	67.0000	69.3700	-0.402%	8	1,013	+31.440%
2026-05-08	71.0200	72.5000	68.7400	69.6500	+2.246%	10	1,014	+30.912%
2026-05-07	74.9700	74.9700	68.1200	68.1200	-25.413%	22	1,010	+33.852%
2026-05-06	83.7500	91.4000	79.8000	91.3300	+38.337%	21	1,009	-0.164%
2026-05-05	67.7500	67.7500	64.6200	66.0200	+11.993%	18	1,005	+38.110%
2026-05-04	70.4000	70.4000	58.9500	58.9500	-13.117%	4	992	+54.673%
2026-04-30	67.8500	67.8500	67.8500	67.8500	+19.035%	2	991	+34.385%
2026-04-29	57.0000	57.0000	57.0000	57.0000	-3.537%	1	989	+59.965%
2026-04-28	60.3500	63.7000	59.0900	59.0900	-19.276%	8	989	+54.307%
2026-04-27	76.4000	76.4000	72.3500	73.2000	-16.476%	17	990	+24.563%
2026-04-24	74.8500	87.6700	74.8500	87.6400	+40.157%	7	996	+4.039%
2026-04-23	57.3700	65.3000	57.3700	62.5300	+16.184%	5	996	+45.818%
2026-04-22	44.0000	53.8200	44.0000	53.8200	+36.947%	6	994	+69.417%
2026-04-21	40.3000	41.1400	38.5200	39.3000	0.000%	82	973	+132.010%
2026-04-20	33.4000	39.3000	31.3800	39.3000	+19.091%	43	973	+132.010%
2026-04-17	32.8000	33.0000	32.8000	33.0000	+2.644%	11	979	+176.303%
2026-04-16	32.1500	32.1500	32.1500	32.1500	+7.167%	20	979	+183.608%
2026-04-14	30.0000	30.0000	30.0000	30.0000	+32.159%	5	979	+203.933%
2026-04-10	25.0000	27.2500	22.6500	22.7000	+0.398%	12	979	+301.674%
2026-04-09	22.4000	22.6300	22.4000	22.6100	-14.583%	18	980	+303.273%
2026-04-01	26.4700	26.4700	26.4700	26.4700	+11.125%	1	980	+244.465%
2026-03-31	20.6500	23.8200	20.6100	23.8200	+21.221%	9	981	+282.788%
2026-03-30	19.6500	19.6500	19.6500	19.6500	-11.407%	50	981	+364.020%
2026-03-27	22.2400	22.3100	22.1800	22.1800	-25.645%	5	956	+311.091%
2026-03-26	30.3000	32.2100	29.8300	29.8300	+1.635%	702	956	+205.665%
2026-03-25	28.7500	30.7800	28.7500	29.3500	+77.879%	34	263	+210.664%
2026-03-24	16.5000	16.5000	16.5000	16.5000	+7.352%	1	251	+452.606%
2026-03-20	15.3700	15.3700	15.3700	15.3700	+44.184%	5	251	+493.234%
2026-03-16	9.5800	10.6600	9.5800	10.6600	+25.412%	38	251	+755.347%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-3.189%	2	250	+972.706%
2026-03-09	8.7800	8.7800	8.7800	8.7800	-41.153%	1	252	+938.497%
2026-02-25	14.9200	14.9200	14.9200	14.9200	+6.192%	10	252	+511.126%
2026-02-24	12.2500	14.1000	12.2500	14.0500	+8.077%	11	252	+548.968%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+8.333%	1	262	+601.385%
2026-02-19	12.5500	12.5500	12.0000	12.0000	-10.112%	7	263	+659.833%
2026-02-18	13.7400	14.1500	13.3500	13.3500	+6.886%	50	261	+582.996%
2026-02-17	11.7100	12.6900	11.7100	12.4900	+4.083%	12	261	+630.024%
2026-02-13	12.0000	12.0000	12.0000	12.0000	-14.469%	4	247	+659.833%
2026-02-11	14.1500	14.1500	14.0300	14.0300	-6.217%	21	247	+549.893%
2026-02-10	13.6900	14.9600	13.6900	14.9600	+18.730%	71	257	+509.492%
2026-02-06	12.6000	12.6000	12.6000	12.6000	+34.043%	1	207	+623.651%
2026-02-05	6.5000	9.4000	6.5000	9.4000	+39.259%	2	208	+870.000%
2026-02-04	7.5900	7.7000	6.7500	6.7500	-16.974%	28	208	+1,250.815%
2026-01-29	8.1300	8.1300	8.1300	8.1300	-32.531%	4	211	+1,021.525%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+12.197%	7	211	+656.680%
2026-01-21	10.0000	10.8000	10.0000	10.7400	+53.648%	18	211	+748.976%
2026-01-14	7.0500	7.4000	6.8500	6.9900	-7.417%	91	211	+1,204.435%
2026-01-13	7.7500	7.7500	7.5500	7.5500	-15.924%	2	191	+1,107.682%
2026-01-09	8.9800	8.9800	8.9800	8.9800	-0.222%	1	191	+915.367%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-21.739%	1	191	+913.111%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+12.195%	1	191	+692.870%
2026-01-02	9.8200	10.4200	9.8200	10.2500	+12.637%	13	191	+789.561%
2025-12-30	8.8500	9.1000	8.8500	9.1000	+9.639%	11	181	+901.978%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-6.215%	1	186	+998.554%
2025-12-24	8.8400	8.8500	8.8300	8.8500	-4.941%	65	175	+930.282%
2025-12-22	9.2800	9.3100	9.2800	9.3100	-12.991%	6	175	+879.377%
2025-12-17	10.7000	10.7000	10.7000	10.7000	-15.748%	1	172	+752.150%
2025-12-16	12.7000	12.7000	12.7000	12.7000	-26.590%	1	172	+617.953%
2025-12-12	19.2500	19.2500	17.3000	17.3000	-12.183%	11	171	+427.052%
2025-12-11	19.7000	19.7000	19.7000	19.7000	-6.190%	3	167	+362.843%
2025-12-02	21.0000	21.0000	21.0000	21.0000	+2.439%	4	167	+334.190%
2025-11-26	20.5000	20.5000	20.5000	20.5000	+1.235%	5	163	+344.780%
2025-11-21	20.2500	20.2500	20.2500	20.2500	-12.828%	1	163	+350.272%
2025-11-18	23.2300	23.2300	23.2300	23.2300	-6.028%	2	163	+292.510%
2025-11-17	24.7200	24.7200	24.7200	24.7200	+5.416%	5	164	+268.851%
2025-11-14	22.7700	23.4500	22.7700	23.4500	-13.787%	6	163	+288.827%
2025-11-13	27.2000	27.2000	27.2000	27.2000	-12.258%	1	163	+235.221%
2025-11-07	33.0000	33.0000	31.0000	31.0000	-12.676%	2	164	+194.129%
2025-11-05	35.5000	35.5000	35.5000	35.5000	-18.184%	1	163	+156.845%
2025-10-31	43.3900	43.3900	43.3900	43.3900	+0.907%	1	162	+110.141%
2025-10-30	43.0000	43.0000	43.0000	43.0000	-16.098%	1	162	+112.047%
2025-10-27	48.0200	51.2500	48.0200	51.2500	+11.778%	3	160	+77.912%
2025-10-24	44.7600	45.8500	44.7600	45.8500	+3.616%	7	160	+98.866%
2025-10-15	45.0900	45.0900	44.0000	44.2500	-12.272%	13	153	+106.056%
2025-10-14	52.0000	52.0000	50.4400	50.4400	+11.964%	2	165	+80.769%
2025-10-13	37.8000	45.0500	37.8000	45.0500	+15.661%	24	164	+102.397%
2025-10-10	43.8200	43.8200	38.9500	38.9500	-14.283%	4	143	+134.095%
2025-10-09	41.5200	45.4500	41.5200	45.4400	+5.112%	8	144	+100.660%
2025-10-08	41.0300	43.2300	41.0300	43.2300	+22.987%	5	147	+110.918%
2025-10-06	35.7000	35.7000	35.1500	35.1500	+23.333%	8	142	+159.403%
2025-10-01	26.0000	28.5000	25.0000	28.5000	+25.772%	3	136	+219.930%
2025-09-30	22.6600	22.6600	22.6600	22.6600	-8.996%	1	136	+302.383%
2025-09-24	24.9500	24.9500	24.9000	24.9000	-0.400%	4	137	+266.185%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-16.667%	1	137	+264.720%
2025-09-15	30.6000	30.6000	29.3100	30.0000	+50.376%	11	137	+203.933%
2025-09-02	19.9500	19.9500	19.9500	19.9500	-10.297%	1	143	+357.043%
2025-08-29	22.2000	22.2400	22.2000	22.2400	-6.081%	6	147	+309.982%
2025-08-28	23.7400	23.7400	23.6800	23.6800	+8.475%	6	147	+285.051%
2025-08-25	21.8300	21.8300	21.8300	21.8300	+9.150%	1	144	+317.682%
2025-08-21	20.0000	20.0000	20.0000	20.0000	+12.676%	1	144	+355.900%
2025-08-20	19.5400	19.5400	17.7000	17.7500	-20.404%	19	143	+413.690%
2025-08-18	22.3000	22.3000	22.3000	22.3000	-18.909%	10	142	+308.879%
2025-08-11	27.5000	27.5000	27.5000	27.5000	-31.421%	6	152	+231.564%
2025-07-30	39.4500	40.1000	39.4500	40.1000	-2.953%	5	152	+127.382%
2025-07-29	41.3200	41.3200	41.3200	41.3200	+28.124%	1	148	+120.668%
2025-07-15	32.2000	32.2500	32.1500	32.2500	-0.769%	4	148	+182.729%
2025-07-07	32.1700	32.5000	32.1700	32.5000	-15.977%	6	146	+180.554%
2025-07-01	38.6600	38.6800	38.6600	38.6800	-15.175%	5	148	+135.729%
2025-06-27	46.5000	46.5000	45.6000	45.6000	+5.531%	3	148	+99.956%
2025-06-25	40.6000	43.2100	40.6000	43.2100	+8.025%	2	148	+111.016%
2025-06-24	40.0000	40.0000	40.0000	40.0000	+32.935%	6	148	+127.950%
2025-06-17	30.0900	30.0900	30.0900	30.0900	-10.712%	4	154	+203.024%
2025-06-16	33.5000	33.7000	33.5000	33.7000	+3.756%	2	158	+170.564%
2025-06-09	32.4800	32.4800	32.4800	32.4800	+13.368%	2	159	+180.727%
2025-05-21	28.6500	28.6500	28.6500	28.6500	+21.244%	2	159	+218.255%
2025-05-12	23.6300	23.6300	23.6300	23.6300	+8.394%	1	157	+285.865%
2025-05-08	21.8000	21.8000	21.8000	21.8000	-9.167%	1	156	+318.257%
2025-05-06	24.0000	24.0000	24.0000	24.0000	-3.808%	1	155	+279.917%
2025-05-02	25.0000	25.0000	24.9500	24.9500	+37.088%	10	156	+265.451%
2025-04-30	18.2000	18.2000	18.2000	18.2000	+15.409%	1	156	+400.989%
2025-04-23	15.7700	15.7700	15.7700	15.7700	+6.915%	4	157	+478.186%
2025-04-16	14.7500	14.7500	14.7500	14.7500	+34.458%	1	153	+518.169%
2025-04-04	10.9800	10.9800	10.9700	10.9700	-29.271%	8	152	+731.176%
2025-04-03	15.5100	15.5100	15.5100	15.5100	-13.833%	2	154	+487.879%
2025-03-31	17.0300	18.0000	16.9900	18.0000	-7.692%	9	154	+406.556%
2025-03-28	19.5000	19.5000	19.5000	19.5000	-10.755%	2	156	+367.590%
2025-03-26	23.7000	23.7000	21.8500	21.8500	-15.146%	2	156	+317.300%
2025-03-25	25.7500	25.7500	25.7500	25.7500	-4.275%	4	157	+254.097%
2025-03-24	26.7500	26.9000	26.7500	26.9000	+16.957%	2	159	+238.959%
2025-03-12	23.0000	23.0000	23.0000	23.0000	-3.361%	4	158	+296.435%
2025-03-10	23.8000	23.8000	23.8000	23.8000	-20.667%	1	154	+283.109%
2025-02-28	32.3500	32.3500	30.0000	30.0000	-12.152%	16	154	+203.933%
2025-02-27	34.1500	34.1500	34.1500	34.1500	-3.121%	1	154	+166.999%
2025-02-26	36.0900	36.1000	35.2500	35.2500	+1.177%	8	154	+158.667%
2025-02-25	34.8400	34.8400	34.8400	34.8400	-31.686%	2	156	+161.711%
2025-02-19	51.0000	51.0000	51.0000	51.0000	+4.508%	20	156	+78.784%
2025-02-14	48.8000	48.8000	48.8000	48.8000	-6.334%	12	154	+86.844%
2025-02-11	52.0500	52.1000	52.0500	52.1000	-15.900%	2	154	+75.010%
2025-02-05	57.2700	61.9500	57.2700	61.9500	+23.776%	2	154	+47.183%
2025-01-31	50.0500	50.0500	50.0500	50.0500	+14.794%	10	153	+82.178%
2025-01-29	43.7500	43.7500	43.6000	43.6000	+2.709%	2	154	+109.128%
2025-01-27	42.3500	42.4500	42.3500	42.4500	-30.976%	2	154	+114.794%
2025-01-23	61.5000	61.5000	61.5000	61.5000	+35.076%	5	154	+48.260%
2025-01-17	45.5300	45.5300	45.5300	45.5300	+0.842%	2	150	+100.264%
2025-01-16	45.0500	45.1500	45.0500	45.1500	+1.461%	2	150	+101.949%
2025-01-15	44.4000	44.5000	44.4000	44.5000	+6.971%	4	151	+104.899%
2025-01-14	41.1500	41.7500	41.1000	41.6000	+8.052%	4	153	+119.183%
2025-01-13	38.4000	38.8500	38.4000	38.5000	+26.354%	6	154	+136.831%
2024-12-31	30.4700	30.4700	30.4700	30.4700	-6.246%	6	156	+199.245%
2024-12-30	32.5000	32.5000	32.5000	32.5000	-9.344%	1	156	+180.554%
2024-12-26	35.8000	36.1000	35.8000	35.8500	-2.476%	4	156	+154.338%
2024-12-24	36.7600	36.7600	36.7600	36.7600	-6.105%	1	157	+148.041%
2024-12-20	39.1500	39.1500	39.1500	39.1500	-7.665%	3	157	+132.899%
2024-12-17	42.4000	42.4000	42.4000	42.4000	-2.975%	3	160	+115.047%
2024-12-11	43.7000	43.7000	43.7000	43.7000	+0.344%	1	163	+108.650%
2024-12-06	43.5500	43.5500	43.5500	43.5500	-0.684%	4	164	+109.369%
2024-12-05	43.8500	43.8500	43.8500	43.8500	+18.674%	1	166	+107.936%
2024-11-27	36.9500	36.9500	36.9500	36.9500	-9.878%	2	166	+146.766%
2024-11-26	41.0000	41.0000	41.0000	41.0000	+2.219%	1	166	+122.390%
2024-11-22	40.1100	40.1100	40.1100	40.1100	+8.435%	4	166	+127.325%
2024-11-15	37.9500	37.9500	36.9900	36.9900	-11.970%	8	167	+146.499%
2024-11-14	42.9200	42.9200	42.0200	42.0200	-2.165%	2	168	+116.992%
2024-11-13	42.9500	42.9500	42.9500	42.9500	-4.556%	2	168	+112.293%
2024-11-12	45.0000	45.0000	45.0000	45.0000	-10.180%	2	166	+102.622%
2024-11-08	50.1000	50.1000	50.1000	50.1000	+2.790%	4	168	+81.996%
2024-11-06	48.7400	48.7400	48.7400	48.7400	-14.566%	8	170	+87.074%
2024-10-30	57.0500	57.0500	57.0500	57.0500	+3.445%	1	174	+59.825%
2024-10-28	55.1500	55.1500	55.1500	55.1500	-2.389%	8	174	+65.331%
2024-10-18	56.5000	56.5000	56.5000	56.5000	+2.541%	6	173	+61.381%
2024-10-15	59.1100	59.1100	55.1000	55.1000	+2.283%	2	170	+65.481%
2024-10-09	53.8700	53.8700	53.8700	53.8700	+5.752%	1	171	+69.259%
2024-09-30	50.9400	50.9400	50.9400	50.9400	-7.801%	1	170	+78.995%
2024-09-25	55.2500	55.2500	55.2500	55.2500	+5.560%	1	170	+65.032%
2024-09-23	52.3400	52.3400	52.3400	52.3400	+2.467%	3	170	+74.207%
2024-09-12	50.9300	51.0800	50.9300	51.0800	+34.421%	2	173	+78.504%
2024-09-09	38.0000	38.0000	38.0000	38.0000	-16.207%	1	172	+139.947%
2024-08-29	45.3500	45.3500	45.3500	45.3500	+8.753%	3	172	+101.058%
2024-08-13	38.2000	41.7000	38.2000	41.7000	+8.312%	5	169	+118.657%
2024-08-09	38.7000	38.7000	38.5000	38.5000	+11.594%	6	166	+136.831%
2024-08-07	34.3800	34.5000	34.3800	34.5000	-6.555%	4	165	+164.290%
2024-08-06	37.6000	37.6000	36.9200	36.9200	+21.049%	4	169	+146.966%
2024-08-05	27.5500	30.5000	27.5500	30.5000	-7.154%	22	167	+198.951%
2024-08-02	31.6600	33.9500	31.6600	32.8500	-11.216%	36	160	+177.565%
2024-08-01	41.1200	41.1200	36.7500	37.0000	-19.302%	25	145	+146.432%
2024-07-30	49.7600	49.7600	45.8500	45.8500	-18.125%	11	144	+98.866%
2024-07-26	60.8500	60.8500	56.0000	56.0000	+6.363%	22	139	+62.821%
2024-07-25	52.7500	52.7500	52.6500	52.6500	-26.364%	8	140	+73.181%
2024-07-23	69.5000	71.5000	69.5000	71.5000	+4.380%	8	148	+27.524%
2024-07-22	69.8200	72.0000	68.5000	68.5000	+3.008%	80	155	+33.109%
2024-07-19	66.5000	66.5000	66.5000	66.5000	+9.088%	8	149	+37.113%
2024-07-18	61.1300	61.1300	60.9600	60.9600	-11.678%	6	149	+49.573%
2024-07-17	70.2500	70.2500	68.8500	69.0200	-12.411%	14	155	+32.107%
2024-07-16	76.6500	78.8000	76.5000	78.8000	-2.112%	12	153	+15.711%
2024-07-12	80.5000	80.5000	80.2800	80.5000	+6.061%	11	150	+13.267%
2024-07-11	80.2000	80.2000	75.9000	75.9000	-10.495%	20	141	+20.132%
2024-07-09	84.9500	84.9500	84.8000	84.8000	-0.235%	2	122	+7.524%
2024-07-08	81.5500	85.0000	81.5500	85.0000	+5.853%	2	123	+7.271%
2024-07-05	76.8000	81.7000	76.8000	80.3000	+8.514%	20	123	+13.549%
2024-07-03	73.5100	74.0000	73.2000	74.0000	+8.824%	6	107	+23.216%
2024-07-01	68.9000	68.9000	68.0000	68.0000	-4.975%	2	105	+34.088%
2024-06-27	71.5600	71.5600	71.5600	71.5600	+1.836%	8	105	+27.418%
2024-06-26	70.2700	70.2700	70.2700	70.2700	+3.399%	4	105	+29.757%
2024-06-25	62.9900	68.1000	62.9900	67.9600	+6.354%	34	108	+34.167%
2024-06-24	63.9000	63.9000	63.9000	63.9000	-7.338%	1	77	+42.692%
2024-06-20	74.5000	75.7200	68.9300	68.9600	-11.271%	7	76	+32.222%
2024-06-18	72.3500	77.7800	72.3500	77.7200	+15.397%	46	38	+17.319%
2024-06-17	67.3500	67.3500	67.3500	67.3500	-1.822%	1	38	+35.382%
2024-06-14	70.9600	70.9600	66.7000	68.6000	+11.003%	24	39	+32.915%
2024-06-13	66.0000	66.0000	61.8000	61.8000	+0.816%	2	27	+47.540%
2024-06-12	60.0000	61.3000	60.0000	61.3000	0.000%	25	25	+48.744%

.dark-mode .YlGJq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlGJq2{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C170ARM Dec 18 2026 170.00 Call (ARM261218C00170000)option OPRA

ARM20261218C170
ARM Dec 18 2026 170.00 Call (ARM261218C00170000)
option OPRA